Energy Absolute Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.660	2.800	2.660	2.740	2.740	89,050,875
2026-04-21	2.680	2.700	2.640	2.640	2.640	14,381,700
2026-04-20	2.700	2.700	2.660	2.660	2.660	12,069,850
2026-04-17	2.700	2.700	2.640	2.680	2.680	19,600,770
2026-04-16	2.680	2.720	2.660	2.680	2.680	24,249,131
2026-04-10	2.640	2.680	2.640	2.660	2.660	19,075,510
2026-04-09	2.680	2.700	2.620	2.620	2.620	23,843,199
2026-04-08	2.760	2.760	2.680	2.680	2.680	52,559,031
2026-04-07	2.680	2.740	2.660	2.680	2.680	29,378,461
2026-04-03	2.740	2.760	2.660	2.660	2.660	37,996,047
2026-04-02	2.800	2.820	2.720	2.720	2.720	55,772,898
2026-04-01	2.720	2.880	2.680	2.860	2.860	117,932,898
2026-03-31	2.700	2.740	2.640	2.720	2.720	64,564,039
2026-03-30	2.560	2.680	2.560	2.680	2.680	58,165,609
2026-03-27	2.600	2.640	2.560	2.580	2.580	35,908,047
2026-03-26	2.660	2.660	2.560	2.600	2.600	47,245,020
2026-03-25	2.560	2.660	2.560	2.660	2.660	41,052,699
2026-03-24	2.600	2.600	2.520	2.520	2.520	15,309,100
2026-03-23	2.540	2.560	2.500	2.500	2.500	18,451,830
2026-03-20	2.560	2.620	2.540	2.580	2.580	22,918,260
2026-03-19	2.600	2.660	2.520	2.520	2.520	36,260,289
2026-03-18	2.660	2.660	2.560	2.600	2.600	38,439,434
2026-03-17	2.640	2.660	2.620	2.640	2.640	17,291,301
2026-03-16	2.680	2.680	2.600	2.600	2.600	23,289,320
2026-03-13	2.680	2.700	2.640	2.640	2.640	17,536,660
2026-03-12	2.700	2.720	2.640	2.700	2.700	21,250,170
2026-03-11	2.740	2.780	2.680	2.680	2.680	34,154,621
2026-03-10	2.660	2.740	2.660	2.720	2.720	52,314,289
2026-03-09	2.500	2.660	2.460	2.620	2.620	49,801,168
2026-03-06	2.620	2.660	2.600	2.620	2.620	22,393,850
2026-03-05	2.620	2.720	2.560	2.660	2.660	78,356,828
2026-03-04	2.520	2.600	2.400	2.500	2.500	82,818,227
2026-03-02	2.880	2.900	2.640	2.660	2.660	123,775,297
2026-02-27	2.940	3.100	2.940	3.020	3.020	98,148,109
2026-02-26	3.060	3.080	2.920	2.920	2.920	59,699,809
2026-02-25	3.100	3.120	3.040	3.040	3.040	48,375,129
2026-02-24	3.080	3.100	3.020	3.060	3.060	40,613,762
2026-02-23	3.160	3.200	3.040	3.060	3.060	76,233,430
2026-02-20	3.340	3.340	3.160	3.160	3.160	118,799,695
2026-02-19	3.280	3.420	3.260	3.320	3.320	152,537,906
2026-02-18	3.280	3.320	3.240	3.260	3.260	103,635,297
2026-02-17	3.220	3.260	3.100	3.260	3.260	101,798,602
2026-02-16	3.220	3.280	3.180	3.220	3.220	91,378,758
2026-02-13	3.280	3.320	3.180	3.220	3.220	88,805,820
2026-02-12	3.200	3.340	3.180	3.280	3.280	182,837,203
2026-02-11	3.060	3.260	3.040	3.200	3.200	212,749,906
2026-02-10	2.880	3.100	2.860	3.080	3.080	181,304,500
2026-02-09	2.840	2.880	2.780	2.860	2.860	65,452,809
2026-02-06	2.740	2.820	2.720	2.740	2.740	26,713,590
2026-02-05	2.740	2.760	2.720	2.740	2.740	19,853,250
2026-02-04	2.740	2.780	2.700	2.740	2.740	25,907,000
2026-02-03	2.740	2.780	2.740	2.740	2.740	21,460,289
2026-02-02	2.720	2.780	2.720	2.740	2.740	8,677,222
2026-01-30	2.720	2.780	2.700	2.740	2.740	15,250,110
2026-01-29	2.720	2.740	2.700	2.740	2.740	9,435,433
2026-01-28	2.740	2.760	2.700	2.720	2.720	13,441,350
2026-01-27	2.720	2.760	2.720	2.740	2.740	20,075,160
2026-01-26	2.780	2.780	2.700	2.720	2.720	18,947,340
2026-01-23	2.880	2.880	2.740	2.760	2.760	48,451,566
2026-01-22	2.900	2.940	2.860	2.860	2.860	51,053,340

← NewerPage 3 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-08	0.3000 THB
2023-03-10	0.3000 THB
2022-03-11	0.3000 THB
2021-03-12	0.3000 THB
2020-03-19	0.3000 THB
2019-03-12	0.2500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.